LSTR: Landstar System Inc.

As of Friday, January 17th, 2025

$ 174.23

-3.59 -2.02%

Open: 174.67
High: 175.99
Low: 172.06
Volume: 1,202,207
Previous Close on Thursday, January 16th, 2025

$ 177.82

+0.57 +0.32%

Open: 176.71
High: 179.74
Low: 176.71
Volume: 340,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 174.67 175.99 172.06 174.23 911,894 -3.59 -2.02
2025-01-16 176.71 179.74 176.71 177.82 340,683 +0.57 +0.32
2025-01-15 175.81 178.14 173.66 177.25 432,443 +5.78 +3.37
2025-01-14 168.23 171.76 168.23 171.47 169,977 +3.27 +1.94
2025-01-13 165.24 169.46 164.04 168.20 292,645 +2.52 +1.52
2025-01-10 165.31 168.23 165.31 165.68 310,202 -2.21 -1.32
2025-01-08 166.67 168.38 165.51 167.89 188,076 -0.78 -0.46
2025-01-07 168.46 170.43 167.11 168.67 220,179 -1.19 -0.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 179.74
On 2025-01-16		 164.04
On 2025-01-13		 8.55 5.16 179.74
On 2025-01-16		 172.06
On 2025-01-17		 -4.27 173.79
10D 179.74
On 2025-01-16		 164.04
On 2025-01-13		 3.92 2.30 174.53
On 2025-01-03		 164.04
On 2025-01-13		 -6.01 171.40
20D 180.93
On 2024-12-18		 164.04
On 2025-01-13		 -5.18 -2.89 180.93
On 2024-12-18		 164.04
On 2025-01-13		 -9.34 172.50
WTD 179.74
On 2025-01-16		 164.04
On 2025-01-13		 8.55 5.16 179.74
On 2025-01-16		 172.06
On 2025-01-17		 -4.27 173.79
MTD 179.74
On 2025-01-16		 164.04
On 2025-01-13		 2.37 1.38 174.53
On 2025-01-03		 164.04
On 2025-01-13		 -6.01 171.30
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

174.23 -3.59 -2.02 1,202,207